Gainers for 4 October 2007 from 00:00:00 until 23:59:59

Gainers for 4 October 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPTT Ocean Power Tech Inc 3416.02 2.9 M 70.02 2.09 45.67 K 156.01 M
LNG Cheniere Energy 37.8063 63.05 B 0.2867 0.76 279.3 K 10.56 M
OBE Obsidian Energy Ltd 101.4101 650.71 M 1.2693 1.27 67.19 K 6.81 M
NAK Northern Dynasty Minerals 11.28 295.17 M 0.66 6.21 426.8 K 4.81 M
NG Novagold Resources Inc 14.9261 2.47 B 0.235 1.6 294.1 K 4.39 M
TGB Taseko Mines Ltd 5.52 2.5 B 0.07 1.28 733.3 K 4.05 M
TRX Tanzanian Royalty Exploration Corp 5.62 288.18 M 0.21 3.88 272 K 1.53 M
GSAT Globalstar 101.25 11.18 B 5.40 5.63 14.67 K 1.49 M
PRK Park National Corp 38.7021 3.19 B 0.1935 0.5 35.3 K 1.37 M
CPHI China Pharma Holdings 208.00 22.29 M 13.00 6.67 4.46 K 927.89 K
DNN Denison Mines Corp 7.1333 1.87 B 0.1379 1.97 129.19 K 921.57 K
COHN Cohen & CO Inc 124.6328 32.79 M 3.14 2.58 4.97 K 619.05 K
FSP Franklin Street Properties 6.1929 41.63 M 0.1312 2.16 88.7 K 549.31 K
DSS Document Security Systems 22746.3516 5.27 M 457.0039 2.05 23 523.17 K
NHC National Healthcare Corp 32.0442 3.26 B 1.1809 3.83 10.7 K 342.87 K
DIT Amcon Distributing Company 21.4977 62.02 M 0.4811 2.29 6.9 K 148.33 K
INUV Inuvo Inc 169.00 4.57 M 1.00 0.6 773 130.64 K
NOG Northern Oil and Gas 42.4977 2.66 B 1.2142 2.94 3.04 K 129.19 K
ARMP Armata Pharmaceuticals Inc 12670.00 143.94 M 280.00 2.26 7 88.69 K
DXR Daxor Corp 10.9723 49.51 M 0.2401 2.24 6.5 K 71.32 K
BESS Bimergen Energy Corporation 455.00 21.08 M 63.00 16.07 142 64.61 K
PLG Platinum Group Metals Ltd 362.90 135.56 M 1.90 0.53 155 56.25 K
FRD Friedman Industries Inc 5.7373 271.5 M 0.0305 0.53 8.7 K 49.91 K
UUU Universal Security Instruments 15.308 16.02 M 0.3537 2.37 2.8 K 42.86 K
REPX Riley Exploration Permian Inc 59.9863 982.19 M 0.9372 1.59 671 40.25 K
USAS Americas Silver Corp 45.90 845.39 M 0.30 0.66 727 33.37 K
CKX Ckx Lands 10.0137 31.31 M 0.1155 1.17 2.5 K 25.03 K
RCG Renaissance Capital Growth & Income Fund III 7.0657 18.8 M 0.0446 0.64 2.7 K 19.08 K
UUUU Energy Fuels Inc 82.625 1.75 B 0.50 0.61 206 17.02 K
WYY Widepoint Corp 8.60 56.59 M 0.10 1.18 1.39 K 11.95 K
CIX Compx International Inc 8.7293 542.57 M 0.0567 0.65 1 K 8.73 K
CMCL Caledonia Mining Cp 3.186 405.46 M 0.0759 2.44 2.41 K 7.69 K
BDL Flanigan's Enterprises 7.4941 122.02 M 0.0834 1.13 200 1.5 K
IPB Merrill Lynch & Company 7.0003 0.1581 2.31 100 700.03
JOB General Employment Enterprises 15.5179 23.48 M 0.1881 1.23 20 310.36

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 79.65 102.24 M 2.70 3.51 857 68.26 K
LINE Linear Minerals Corp. 524.875 24.70 4.94 67 35.17 K
FTEL First Tellurium Corp. 11.00 757.43 K 2.50 29.41 760 8.36 K
NP NorthPalm Capital Corp 69.9999 3.50 5.26 54 3.78 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 81.44 623.54 B 1.50 1.88 252.12 K 20.53 M
CL Crude Oil 81.44 1.50 1.88 252.12 K 20.53 M
BZ Brent Crude 78.97 1.78 2.31 80.01 K 6.32 M
ZL Soybean Oil 39.66 0.45 1.15 8.09 K 320.85 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.1629 3.89 T 0.1834 0.87 37.8 M 799.87 M
GRMN Garmin Ltd 54.9532 54.54 B 2.4115 4.59 9.99 M 549 M
MNST Monster Beverage Cp 5.2433 90.95 B 0.3266 6.64 69.31 M 363.39 M
QCOM Qualcomm Inc 27.4523 184.54 B 0.3273 1.21 12.36 M 339.29 M
ADBE Adobe Systems Inc 44.25 94.61 B 0.27 0.61 7.49 M 331.32 M
FSLR First Solar Inc 131.84 18.42 B 3.92 3.06 2.3 M 303.84 M
CHNR China Natural Res 1770.40 4.81 M 200.4041 12.76 159.46 K 282.31 M
CMCSA Comcast Corporation 7.50 89.34 B 0.0501 0.67 36.97 M 277.24 M
AMD Advanced Micro Devices 13.35 875.91 B 0.12 0.91 16.19 M 216.1 M
PEP Pepsico Inc 42.6264 198.2 B 0.2308 0.54 4.46 M 190.27 M
BIIB Biogen Inc 65.88 37.46 B 0.53 0.81 2.59 M 170.93 M
BKR Baker Hughes A Ge Co. Cl A 45.4601 49.1 B 0.2586 0.57 3.36 M 152.71 M
GILD Gilead Sciences Inc 14.3416 208.48 B 0.0725 0.51 9.14 M 131.07 M
FFIV F5 Networks Inc 41.15 17.56 B 1.17 2.93 2.6 M 107.06 M
AXON Axon Enterprise Inc 18.05 25.69 B 1.47 8.87 5.82 M 104.99 M
GEN Gen Digital Inc 7.2733 18.04 B 0.0715 0.99 13.67 M 99.43 M
MRVL Marvell Technology Inc 14.2761 141.05 B 0.1533 1.09 6.26 M 89.32 M
CTSH Cognizant Tech Sol 18.3779 28.17 B 0.0993 0.54 4.52 M 83.02 M
LAMR Lamar Advertis A 29.6614 16.43 B 1.2028 4.23 2.65 M 78.6 M
SNY Sanofi-Aventis S.A. ADR 20.3958 115.9 B 0.238 1.18 3.81 M 77.69 M
EXC Exelon Corp 26.5047 47.86 B 0.2335 0.89 2.84 M 75.19 M
AAL American Airlines Group 27.8203 8.73 B 0.4431 1.62 2.6 M 72.29 M
ADSK Autodesk Inc 49.97 55.26 B 0.33 0.66 1.39 M 69.35 M
LIN Linde Plc 57.3166 241.51 B 0.5973 1.05 1.04 M 59.84 M
PPLI People Incorporated 4.3414 3.28 B 0.0318 0.74 13.49 M 58.54 M
MTCH Match Group Inc 6.915 9.47 B 0.0507 0.74 8.44 M 58.36 M
MLCO Melco Resorts & Entertainment ADR 14.3817 1.53 B 0.2072 1.46 4.06 M 58.35 M
PTC Ptc Inc 18.29 21.29 B 0.24 1.33 2.96 M 54.12 M
CHKP Check Point Software 25.50 15.03 B 0.52 2.08 2.06 M 52.47 M
AEP American Electric Power Company 23.1612 70.34 B 0.299 1.31 2.23 M 51.75 M
FITB Fifth Third Bancorp 20.0426 49.25 B 0.1206 0.61 2.52 M 50.56 M
VEON Veon Ltd ADR 362.1142 5.45 B 13.2984 3.81 138.35 K 50.1 M
SYNA Synaptics Inc 31.16 4.69 B 1.06 3.52 1.45 M 45.12 M
NCTY The9 Ltd ADR 9204.8115 41.7 M 857.1055 10.27 4.71 K 43.4 M
AVT Avnet Inc 32.3727 6.91 B 0.1758 0.55 1.1 M 35.55 M
FTEK Fuel Tech Inc 26.96 40.89 M 1.13 4.37 1.25 M 33.6 M
PAYX Paychex Inc 21.8579 41.18 B 0.1806 0.83 1.52 M 33.15 M
MYGN Myriad Genetics Inc 24.0793 542.92 M 0.3581 1.51 1.31 M 31.59 M
MORN Morningstar Inc 61.7525 9.14 B 4.44 7.75 467.5 K 28.87 M
PRDO Perdoceo Education Corp 28.1975 1.8 B 0.3679 1.32 997.2 K 28.12 M
GIGM Gigamedia Ltd 89.90 15.14 M 4.70 5.52 289.55 K 26.03 M
UTHR United Therapeutic 33.32 25.18 B 0.555 1.69 766.13 K 25.53 M
SBAC SBA Communications 32.6141 19.77 B 0.2569 0.79 777.4 K 25.35 M
FOSL Fossil Group 38.69 498.53 M 0.21 0.55 637.24 K 24.65 M
CAKE Cheesecake Fact 18.8681 5.44 B 0.1077 0.57 1.24 M 23.36 M
AZN Astrazeneca Plc ADR 23.395 286.07 B 0.5278 2.31 984.3 K 23.03 M
RMBS Rambus Inc 20.33 8.81 B 0.16 0.79 1.12 M 22.83 M
ALGN Align Technology 27.74 11.86 B 0.63 2.32 819.71 K 22.74 M
OSPN Onespan Inc 36.2238 823.12 M 0.2775 0.77 619.38 K 22.44 M
HBAN Huntington Bcshs 9.3486 31.88 B 0.047 0.51 2.34 M 21.86 M
MTRX Matrix Service Company 24.23 257.99 M 1.5699 6.93 887.84 K 21.51 M
FAST Fastenal Company 3.7672 63.32 B 0.023 0.61 5.44 M 20.48 M
FORM Formfactor Inc 45.47 6.85 B 0.29 0.64 432.14 K 19.65 M
SSRM Ssr Mining Inc 34.3243 5.42 B 0.5715 1.69 567.26 K 19.47 M
INSG Inseego Corp 250.80 74.5 M 1.70 0.68 76.72 K 19.24 M
LOGI Logitech Int S.A. 21.1746 14.51 B 0.1664 0.79 853.75 K 18.08 M
PAAS Pan Amer Silver Corp 21.7287 15.46 B 0.6995 3.33 790.3 K 17.17 M
IDXX Idexx Laboratories 28.115 55.48 B 0.515 1.87 579.29 K 16.29 M
RGLD Royal Gold Inc 26.5438 21.72 B 0.7546 2.93 547.5 K 14.53 M
TZOO Travelzoo Inc 23.79 53.77 M 0.48 2.06 610.8 K 14.53 M
ADEA Adeia Inc 7.9794 1.79 B 0.0935 1.19 1.66 M 13.22 M
ACIW Aci Worldwide Inc 7.9667 6.09 B 0.14 1.79 1.66 M 13.22 M
REGN Regeneron Pharmaceuticals 18.1077 98.84 B 0.3775 2.13 717.6 K 12.99 M
IDCC Interdigital Inc 16.1966 7.43 B 0.52 3.32 794.27 K 12.86 M
UTSI Utstarcom Holdings C 52.32 18.32 M 0.60 1.16 243 K 12.71 M
JKHY Jack Henry & Assoc 20.8946 12.37 B 0.1254 0.6 602.8 K 12.6 M
STRA Strayer Education 121.153 1.2 B 2.0482 1.72 103.4 K 12.53 M
LSAK Lesaka Technologies Inc 28.59 287.31 M 0.15 0.53 430.02 K 12.29 M
ALTO Alto Ingredients Inc 976.50 283.91 M 56.70 6.16 11.74 K 11.46 M
REG Regency Centers Corp 36.8172 14.23 B 0.2195 0.6 282.7 K 10.41 M
LNT Alliant Energy Corp 10.0069 19.04 B 0.0589 0.59 1.03 M 10.27 M
CVLT Commvault Systems 19.73 6.22 B 0.34 1.75 515.39 K 10.17 M
DIOD Diodes Inc 34.09 4.02 B 0.78 2.34 285.9 K 9.75 M
CCOI Cogent Comm Hlds 14.4241 205.33 M 0.1529 1.07 672.4 K 9.7 M
LECO Lincoln Elec Hld 27.6655 15.32 B 0.5043 1.86 343.6 K 9.51 M
JAKK Jakks Pacific Inc 239.8165 413.88 M 6.1652 2.64 39.3 K 9.42 M
SEAC Sea Change Intl IN 143.60 8.4 M 2.00 1.41 64.84 K 9.31 M
WABC Westamerica Bancorp 29.304 1.37 B 0.5456 1.9 314.49 K 9.22 M
TTMI TTM Technologies 13.45 7.81 B 0.35 2.67 666.1 K 8.96 M
GEOS Geospace Technologie 45.205 46.05 M 1.02 2.31 194.48 K 8.79 M
ADTN Adtran Inc 16.6867 393.62 M 0.1312 0.79 519.35 K 8.67 M
MDGL Madrigal Pharmaceuticals Inc 384.65 9.93 B 40.25 11.69 21.58 K 8.3 M
FCEL Fuelcell Energy Inc 41040.00 773.96 M 1296.00 3.26 196 8.04 M
WTFC Wintrust Financial Corp 35.5601 10.49 B 0.4249 1.21 205.75 K 7.32 M
HURN Huron Consulting 73.91 2.68 B 0.96 1.32 96.86 K 7.16 M
IMMR Immersion Corp 15.4024 230.45 M 0.2173 1.43 458.07 K 7.06 M
LBTYK Liberty Global Ord C 8.8051 3.5 B 0.0782 0.9 790.93 K 6.96 M
RYAAY Ryanair Hlds Plc ADR 13.9288 29.89 B 0.0842 0.61 499.26 K 6.95 M
CXDO Crexendo Inc 21.285 164.21 M 0.3463 1.65 326.7 K 6.95 M
NTWK Netsol Tech Inc 33.90 60 M 2.30 7.28 202.62 K 6.87 M
LBTYA Liberty Global Ord A 9.1093 3.58 B 0.0694 0.77 711.7 K 6.48 M
MLKN Millerknoll Inc 20.0731 1.45 B 0.2086 1.05 320.64 K 6.44 M
PRGS Progress Software 19.2278 1.79 B 0.1953 1.03 330.88 K 6.36 M
ICLR Icon Plc 27.295 14.58 B 1.12 4.28 225.75 K 6.16 M
SLGN Silgan Holdings 11.8513 4.32 B 0.1544 1.32 510.4 K 6.05 M
FSTR Foster L B Company 45.7973 445.01 M 1.2729 2.86 130.1 K 5.96 M
MEOH Methanex Cp 17.412 5.45 B 0.1806 1.05 335.6 K 5.84 M
SVC Service Properties Trust 12.2035 739.94 M 0.087 0.72 475 K 5.8 M
WERN Werner Enterprise 8.9376 1.68 B 0.0671 0.76 644.13 K 5.76 M
BLKB Blackbaud Inc 21.8012 2.44 B 0.2026 0.94 260 K 5.67 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BB Blackberry Ltd 100.54 5.22 B 4.26 4.42 39.01 M 3.92 B
FCX Freeport-Mcmoran Inc 37.7403 85.01 B 0.2649 0.71 18.73 M 706.69 M
LVS Las Vegas Sands 81.3334 25.32 B 0.5448 0.67 7.51 M 610.73 M
BAC Bank of America Corporation 36.6479 352.05 B 0.3287 0.91 16.59 M 608.09 M
GRMN Garmin Ltd 54.9532 2.4115 4.59 9.99 M 549 M
PG Procter & Gamble Company 43.8585 393.56 B 0.2601 0.6 11.69 M 512.91 M
MA Mastercard Inc 14.7232 576.01 B 0.4201 2.94 32.5 M 478.49 M
OXY Occidental Petroleum Corp 38.3701 58.74 B 1.0084 2.7 10.09 M 387.15 M
PFE Pfizer Inc 10.6438 164.67 B 0.0925 0.88 32.94 M 350.58 M
ORCL Oracle Corporation 17.7612 390.8 B 0.1571 0.89 18.64 M 330.99 M
JPM JP Morgan Chase & Company 29.7108 919.35 B 0.1572 0.53 11.13 M 330.75 M
UNH Unitedhealth Group Inc 36.8806 365.09 B 0.2569 0.7 8.02 M 295.93 M
WFC Wells Fargo & Company 22.5833 258.31 B 0.1636 0.73 12.53 M 282.87 M
HAL Halliburton Company 29.2435 27.94 B 0.2813 0.97 9.42 M 275.59 M
MRK Merck & Company 26.3574 364.26 B 0.354 1.36 10.12 M 266.64 M
ELV Elevance Health Inc 62.2067 92.84 B 1.3979 2.3 4.02 M 250.25 M
VLO Valero Energy Corp 38.7584 105.93 B 0.4399 1.15 5.91 M 228.93 M
RIG Transocean Inc 72.3397 6.19 B 0.6375 0.89 2.82 M 203.79 M
NOV Nov Inc 52.2416 6.45 B 1.0355 2.02 3.8 M 198.76 M
KO Coca-Cola Company 16.4101 426.96 B 0.0851 0.52 11.53 M 189.28 M
NEM Newmont Mining Corp 31.1038 117.57 B 0.2071 0.67 5.76 M 179.24 M
COF Capital One Financial Corp 51.7572 117.35 B 0.5464 1.07 3.33 M 172.45 M
DVN Devon Energy Corp 53.6065 53.09 B 1.3679 2.62 3.19 M 171.1 M
DE Deere & Company 51.6599 181.6 B 0.9099 1.79 3.3 M 170.73 M
LMT Lockheed Martin Corp 62.524 137.69 B 1.1759 1.92 2.64 M 165.11 M
CVS CVS Corp 25.4675 114.32 B 0.2437 0.97 6.46 M 164.6 M
CMI Cummins Inc 44.8186 61.95 B 1.1103 2.54 3.66 M 164.25 M
DIS Walt Disney Company 28.6182 205.42 B 0.1476 0.52 5.58 M 159.71 M
BKR Baker Hughes A Ge Co. Cl A 45.3086 0.2578 0.57 3.36 M 152.21 M
EOG Eog Resources 26.8782 82.09 B 0.7269 2.78 5.59 M 150.32 M
UNP Union Pacific Corp 19.0326 179.73 B 0.227 1.21 7.29 M 138.82 M
AU Anglogold Ashanti Ltd ADR 35.9378 43.65 B 1.2462 3.59 3.76 M 135.13 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.6622 109.75 B 0.2727 1.9 8.86 M 129.9 M
TMO Thermo Fisher Scientific Inc 53.9268 259.44 B 0.4542 0.85 2.4 M 129.36 M
SHEL Royal Dutch Shell Plc ADR 80.06 280.16 B 0.58 0.73 1.58 M 126.47 M
BP BP Plc ADR 25.3313 117.71 B 0.5784 2.34 4.75 M 120.21 M
RTX Raytheon Technologies 32.9009 267.97 B 0.1725 0.53 3.58 M 117.71 M
DD Du Pont De.Nemours Inc 15.3283 20.38 B 0.0864 0.57 7.65 M 117.25 M
URI United Rentals 31.9121 69.63 B 1.5496 5.1 3.67 M 116.96 M
MCK Mckesson Corp 51.3185 127.33 B 0.6231 1.23 2.28 M 116.93 M
AMG Affiliated Managers Group 125.2612 9.75 B 1.0843 0.87 902.8 K 113.09 M
FCN Fti Consulting 52.13 5.53 B 0.64 1.24 2.1 M 109.55 M
MOS Mosaic Company 36.9897 6.97 B 1.4249 4.01 2.81 M 103.85 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.5976 118.19 B 0.1592 1.89 11.92 M 102.49 M
TD Toronto Dominion Bank 16.7555 202.1 B 0.3721 2.27 5.96 M 99.86 M
GEN Genesis Healthcare Inc 7.2733 0.0715 0.99 13.67 M 99.43 M
AMT American Tower Corp 31.3711 88.88 B 0.5283 1.71 3.03 M 95.03 M
SKYD Skydance Corporation 20.2032 37.93 B 0.5046 2.56 4.68 M 94.52 M
CCJ Cameco Corp 33.8319 30.81 B 0.409 1.22 2.78 M 94.02 M
VYX NCR Voyix Corporation 15.3988 1.42 B 0.3804 2.53 5.87 M 90.43 M
SYK Stryker Corp 58.1173 117.88 B 0.6484 1.13 1.49 M 86.51 M
OI Owens-Illinois 42.8592 763.56 M 0.7841 1.86 1.96 M 83.98 M
PH Parker-Hannifin Corp 52.5548 120.51 B 0.3647 0.7 1.57 M 82.75 M
TT Trane Technologies Plc 24.68 91.5 B 0.2247 0.92 3.3 M 81.55 M
MET Metlife Inc 46.5124 64.51 B 0.4803 1.04 1.73 M 80.45 M
SU Suncor Energy Inc 27.6723 80.49 B 0.5058 1.86 2.87 M 79.43 M
SSL Sasol Ltd ADR 150.5585 9.17 B 2.4289 1.64 517.3 K 77.88 M
TEL TE Connectivity Ltd 25.1371 62.02 B 0.168 0.67 3.08 M 77.43 M
CF Cf Industries Holdings 10.0445 18.3 B 0.5063 5.31 7.64 M 76.76 M
TRV The Travelers Companies Inc 34.6157 82.64 B 0.7951 2.35 2.22 M 76.72 M
MGM MGM Resorts International 87.2398 8.47 B 0.614 0.71 861.8 K 75.18 M
PNC PNC Bank 41.6272 92.17 B 0.6046 1.47 1.8 M 74.83 M
SCHW The Charles Schwab Corp 17.8508 160.48 B 0.1813 1.03 4.12 M 73.55 M
PWR Quanta Services 28.4928 90.71 B 0.8073 2.92 2.51 M 71.45 M
TDC Teradata Corp 24.8081 3.18 B 0.4135 1.7 2.81 M 69.65 M
TXT Textron Inc 59.2518 14.17 B 1.0966 1.89 1.16 M 68.52 M
STZ Constellation Brands Inc 21.1226 24.64 B 0.321 1.54 3.17 M 66.99 M
AFL Aflac Inc 18.3372 63.12 B 0.3128 1.74 3.62 M 66.45 M
A Agilent Technologies 23.5442 49.05 B 0.2342 1 2.79 M 65.6 M
L Loews Corp 44.7029 22.63 B 0.3426 0.77 1.43 M 63.91 M
TEX Terex Corp 75.1683 6.4 B 0.6553 0.88 833.5 K 62.65 M
TV Grupo Televisa S.A. ADR 17.0876 2.35 B 0.418 2.51 3.64 M 62.26 M
SPXC SPX Corp 21.0521 7.76 B 0.5525 2.7 2.95 M 62.05 M
OMC Omnicom Group Inc 28.521 24.01 B 0.3168 1.12 2.14 M 61.05 M
PPL PPL Corp 19.6476 26.85 B 0.2762 1.43 3.09 M 60.66 M
AEM Agnico-Eagle Mines Ltd 37.5997 90.21 B 0.6622 1.79 1.61 M 60.55 M
GFI Gold Fields Ltd ADR 10.2842 31.64 B 0.2151 2.14 5.88 M 60.48 M
BXP Boston Properties 51.269 11.52 B 0.5178 1.02 1.18 M 60.46 M
LIN Linde Plc 57.3166 0.5973 1.05 1.04 M 59.84 M
SHW Sherwin-Williams Company 17.3312 84.53 B 0.3167 1.86 3.36 M 58.31 M
EMR Emerson Electric Company 32.0549 91.28 B 0.2582 0.81 1.8 M 57.7 M
BAX Baxter International Inc 25.8741 13.35 B 0.1791 0.7 2.2 M 56.96 M
ETR Entergy Corp 26.4154 53.11 B 0.4946 1.91 2.13 M 56.26 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 83.61 0.88 1.06 671.91 K 56.18 M
SPG Simon Property Group 44.947 88.19 B 0.7268 1.64 1.22 M 54.75 M
NSC Norfolk Southern Corp 33.2927 73.65 B 0.3774 1.15 1.59 M 52.84 M
MUR Murphy Oil Corp 41.0546 5.28 B 0.7812 1.94 1.27 M 52.04 M
PGR Progressive Corp 11.3919 136.6 B 0.2398 2.15 4.55 M 51.82 M
HSBC HSBC Holdings Plc ADR 38.1334 306.37 B 0.868 2.33 1.35 M 51.64 M
AMP Ameriprise Financial Services 44.1014 45.09 B 0.6986 1.61 1.15 M 50.85 M
FITB Fifth Third Bancorp 19.9014 0.1197 0.61 2.52 M 50.21 M
FLR Fluor Corp 62.7653 6.28 B 0.5213 0.84 797.5 K 50.06 M
EL Estee Lauder Companies 17.3272 40.49 B 0.1492 0.87 2.85 M 49.44 M
CB Chubb Ltd 36.6111 143.56 B 0.2116 0.58 1.34 M 49.17 M
VTR Ventas Inc 22.172 47.02 B 0.2292 1.04 2.18 M 48.37 M
APD Air Products and Chemicals 69.7755 70.49 B 0.7285 1.06 688.92 K 48.07 M
ARW Arrow Electronics 44.09 9.75 B 0.24 0.55 1.03 M 45.3 M
MTG Mgic Investment Corp 29.4007 5.52 B 0.5741 1.99 1.52 M 44.76 M
NOC Northrop Grumman Corp 48.1145 78.2 B 0.4009 0.84 917.76 K 44.16 M
CCI Crown Castle International Corp 24.2799 38.65 B 0.4338 1.82 1.8 M 43.6 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 7345.6431 206.1069 2.89 85.47 K 627.86 M
OBE Obsidian Energy Ltd 217.42 2.94 1.37 1.01 M 218.82 M
BB Blackberry Ltd 100.30 4.28 4.46 2.02 M 202.42 M
TD Toronto-Dominion Bank 17.5213 0.4162 2.43 9.73 M 170.41 M
ELD Eldorado Gold 28.845 0.1923 0.67 4.13 M 119.11 M
ABX Barrick Mining Corp 28.841 0.7353 2.62 3.76 M 108.42 M
K Kinross Gold Corp 12.7671 0.1803 1.43 6.21 M 79.22 M
ELR Eastern Platinum Ltd 23.10 0.50 2.21 3.14 M 72.63 M
SU Suncor Energy Inc 27.6008 0.5147 1.9 2.6 M 71.86 M
RCI-B Rogers Communications Inc 24.259 0.2079 0.86 2.25 M 54.59 M
CCO Cameco Corp 33.8514 0.4025 1.2 1.42 M 48.23 M
MFC Manulife Fin 19.5272 0.3084 1.6 1.93 M 37.74 M
TRP TC Energy Corp 14.4446 0.4121 2.94 2.49 M 36.03 M
AEM Agnico Eagle Mines Ltd 37.0829 0.6763 1.86 846.2 K 31.38 M
CM Canadian Imperial Bank of Commerce 20.3806 0.1508 0.75 1.48 M 30.25 M
OVV Ovintiv Inc 103.756 0.7376 0.72 291.39 K 30.23 M
SLF Sun Life Financial Inc 23.8008 0.2304 0.98 1.09 M 25.87 M
TRI Thomson Reuters Corp 25.0631 0.2037 0.82 886.83 K 22.23 M
CTC-A Canadian Tire Corporation Limited 49.3798 0.6849 1.41 396.1 K 19.56 M
BN Brookfield Corporation 6.381 0.0939 1.49 3.01 M 19.19 M
WPM Wheaton Precious Metals Corp 11.2868 0.4005 3.68 1.62 M 18.28 M
BBD-B Bombardier Inc Series B 129.1461 1.4893 1.17 118.58 K 15.31 M
CAE Cae Inc 10.5881 0.152 1.46 1.15 M 12.18 M
ATRL Atkinsrealis Group Inc 37.3144 0.6762 1.85 288.51 K 10.77 M
L Loblaw CO 6.0632 0.0426 0.71 1.5 M 9.1 M
IMG Iamgold Corp 7.81 0.082 1.06 968.56 K 7.56 M
CCA Cogeco Communications Inc 26.6178 0.3243 1.23 274.25 K 7.3 M
X TMX Group Ltd 5.4595 0.078 1.45 1.32 M 7.2 M
ENB Enbridge Inc 7.6201 0.1041 1.39 922.13 K 7.03 M
DML Denison Mines Corp 8.6422 0.176 2.08 732 K 6.33 M
TXP Touchstone Exploration Inc 44.5049 0.6066 1.38 138.92 K 6.18 M
BBD-A Bombardier Inc 152.75 1.50 0.99 34.74 K 5.31 M
LNR Linamar Corp 20.5002 0.1188 0.58 239.22 K 4.9 M
PNP Pinetree Capital Ltd 1182.00 10.00 0.85 3.93 K 4.64 M
SAP Saputo Inc 9.522 0.2009 2.16 446.8 K 4.25 M
LGD Liberty Gold Corp 43.04 0.72 1.7 94.06 K 4.05 M
BHC Bausch Health Companies Inc 13.9187 0.0849 0.61 290.06 K 4.04 M
PAAS Pan American Silver Corp 21.1093 0.7112 3.49 183.55 K 3.87 M
BTE Baytex Energy Corp 10.5916 0.1174 1.12 319.26 K 3.38 M
AGI Alamos Gold Inc Cls A 5.6179 0.2065 3.82 577.07 K 3.24 M
SVM Silvercorp Metals Inc 5.8906 0.0714 1.23 533.4 K 3.14 M
VET Vermilion Energy Inc 14.3971 0.1536 1.08 211.1 K 3.04 M
NDM Northern Dynasty Minerals Ltd 11.27 0.62 5.82 267.7 K 3.02 M
LB Laurentian Bank 17.9167 0.4271 2.44 158.33 K 2.84 M
DIAM Star Diamond Corp 3.15 0.02 0.64 867.6 K 2.73 M
SSRM Ssr Mining Inc 34.4298 0.7566 2.25 77.2 K 2.66 M
TRZ Transat At Inc 36.4577 0.3802 1.05 65.54 K 2.39 M
CLS Celestica Inc Sv 6.22 0.07 1.14 364.7 K 2.27 M
TKO Taseko Mines Ltd 5.47 0.17 3.21 400.4 K 2.19 M
NG Novagold Res Inc 13.3593 0.3787 2.92 152.17 K 2.03 M
IGM Igm Financial Inc 19.661 0.3429 1.78 95.2 K 1.87 M
IMP Intermap Tech Corp 69.50 0.50 0.72 26.75 K 1.86 M
CCL-B CCL Industries Inc 7.0655 0.2494 3.66 255.86 K 1.81 M
HR-UN H&R Real Estate Investment Trust 10.2692 0.0513 0.5 172.85 K 1.78 M
AGF-B AGF Management Limited 10.5079 0.1628 1.57 163.78 K 1.72 M
ATS Ats Corp 7.06 0.05 0.71 239 K 1.69 M
WCN Waste Connections Inc 24.1953 0.3227 1.35 58.57 K 1.42 M
BCE-PZ Bce Inc Pref Z 8.7134 0.074 0.86 153.17 K 1.33 M
QBR-B Quebecor Inc 6.9846 0.0556 0.8 176.4 K 1.23 M
LAM Laramide Resources Ltd 7.33 0.27 3.82 166.7 K 1.22 M
ACO-X ATCO Ltd 16.4559 0.1426 0.87 73.4 K 1.21 M
WFG West Fraser Timber CO Ltd 15.5118 0.1304 0.85 69.6 K 1.08 M
PPL Pembina Pipeline Corp 4.6822 0.0781 1.7 201.6 K 943.91 K
DSG Descartes Sys 4.79 0.06 1.27 181.4 K 868.9 K
BN-PN Brookfield Corporation 6.6636 0.0468 0.71 115.69 K 770.91 K
RVX Resverlogix Corp 8.7556 0.1334 1.55 84.07 K 736.08 K
AG First Majestic Silver Corp 3.7298 0.0592 1.61 182.09 K 679.16 K
AP-UN Allied Properties Real Estate Investment Trust 7.7384 0.0435 0.57 84.42 K 653.24 K
WPRT Westport Fuel Systems Inc 93.45 9.10 10.79 6.88 K 643.31 K
AETR Aetherion Technologies Inc. 93.45 9.10 10.79 6.88 K 643.31 K
CEF Sprott Physical Gold Silver Trust 9.691 0.0893 0.93 64.58 K 625.89 K
AC Air Canada 14.78 0.46 3.21 35.34 K 522.4 K
GWO-PI Great West Lifeco 1St I Prf 8.0176 0.0406 0.51 62.98 K 504.95 K
CG Centerra Gold Inc 3.7819 0.041 1.1 129.4 K 489.38 K
FLNT Flint Corp 205.4039 1.8018 0.88 2.23 K 459.08 K
CF Canaccord Genuity Group Inc 4.4865 0.0613 1.39 101.6 K 455.83 K
EFR Energy Fuels Inc 83.50 1.00 1.21 4.81 K 401.8 K
TRX Trx Gold Corporation 5.62 0.24 4.46 63.65 K 357.72 K
EDR Endeavour Silver Corp 3.2001 0.2364 7.98 110.32 K 353.04 K
SEA Seabridge Gold Inc 22.9213 0.6825 3.07 14.04 K 321.91 K
BDT Bird Construction Inc 3.2122 0.0875 2.8 89.1 K 286.21 K
DPM Dundee Precious Metals Inc 7.6178 0.3418 4.7 27.65 K 210.63 K
HPS-A Hammond Power Solutions Inc 8.887 0.2908 3.38 22.46 K 199.58 K
PBH Premium Brands Holdings Corp 5.4213 0.0993 1.87 31.87 K 172.78 K
NWC The North West Company Inc 8.1698 0.1055 1.31 17.74 K 144.93 K
CSCI Cosciens Biopharma Inc 143400.00 1800.00 1.27 1 143.4 K
SLF-PE Sun Life Financial Sr 5 Prf 8.1684 0.0742 0.92 14.6 K 119.26 K
III Imperial Metals Corp 7.18 0.09 1.27 15.79 K 113.35 K
DCM Data Communications Mgmt Corp 308.9688 9.09 M 10.6439 3.57 357 110.3 K
VCM Vecima Networks Inc 4.5626 0.1114 2.5 21.7 K 99.01 K
OCG Outcrop Silver & Gold Corp 12.20 0.10 0.83 7.82 K 95.4 K
GAU Galiano Gold Inc 3.20 0.11 3.56 26.07 K 83.42 K
EQB EQB Inc 10.7906 0.4289 4.14 6 K 64.74 K
XTD-PA TDb Split Corp Pref A 3.765 0.0587 1.58 15.2 K 57.23 K
BU Burcon Nutrascience Corp 71.1332 1.158 1.65 798 56.76 K
CJT Cargojet Inc 6.5441 0.1099 1.71 8.49 K 55.58 K
ERD Erdene Resource Development Corp 7.44 0.12 1.64 7.33 K 54.56 K
CKI Clarke Inc 5.1122 0.066 1.31 10.3 K 52.66 K
ELF-PG E-L Financial Corp Ltd Pref G 7.2699 0.0683 0.95 6.1 K 44.35 K
PIC-PA Premium Income Corp Pref A 5.0165 0.0479 0.96 8.46 K 42.45 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DSUS Drone Services USA Inc 1417.00 65.63 K 708.50 100 2.43 M 3.45 B
FRTD Fortitude Group Inc 1813.6364 285 190.9091 11.76 177.7 K 322.28 M
CBGI The CannaBusiness Group Inc 13333.333 124.96 K 1333.333 11.11 5 K 66.67 M
HOS Hornbeck Offshore Services, Inc 45.14 1.32 B 0.24 0.53 1.13 M 51.14 M
NKRSF Niko Resources Ltd 99.2068 940 1.8755 1.93 157.94 K 15.67 M
MBGAF Mercedes-Benz Group AG 69.1699 42.54 B 0.4224 0.61 215.6 K 14.91 M
PRXIQ Premier Exhibitions Inc 150.00 491 5.70 3.95 51.61 K 7.74 M
CDVIQ Cal Dive International Inc 15.14 9.86 K 0.18 1.2 216.3 K 3.27 M
SPDC Speed Commerce Inc 62.08 603 1.76 2.92 14.66 K 910.03 K
KLNG Koil Energy Solutions Inc. 26.00 36.41 M 1.20 4.84 31.9 K 829.4 K
NXTYQ Nexity Financial Corporation 8.06 1.16 M 0.06 0.75 78.32 K 631.25 K
PARD Poniard Pharmaceuticals Inc 239.60 149 4.40 1.87 1.75 K 419.78 K
ACUS Acusphere Inc 16.90 3.71 M 0.20 1.2 22.77 K 384.73 K
HDYNQ Hyperdynamics Corporation 21.20 3.56 K 0.56 2.71 14.26 K 302.35 K
LGBI Cannabiz Mobile Inc 362.28 64.81 K 26.28 7.82 451 163.39 K
SIMPQ Simply Inc 570.00 1.55 K 10.00 1.79 253 144.21 K
DOMR Dominion Resources Black Warrior Trust 10.1062 785 0.1302 1.31 13.52 K 136.68 K
DKAM Drinks Americas Holdings Ltd 2212.4995 278.3 K 149.9995 7.27 31 68.59 K
TIXC Tix Corporation 5.308 2.36 K 0.1171 2.26 12.47 K 66.19 K
CGNH CardioGenics Holdings Inc 6.50 9.61 K 0.10 1.56 8.23 K 53.53 K
NEOM NeoMedia Technologies Inc 24.00 508.84 K 1.35 5.96 1.7 K 40.82 K
PMMEF Premium Exploration Inc 3.66 421 0.23 6.71 11 K 40.26 K
KUBR Kuber Resources Corporation 340.00 126.05 K 80.00 30.77 70 23.8 K
RGGI Resgreen Group International Inc 10600.00 48.75 K 500.00 4.95 2 21.2 K
FCGD First Colombia Gold Corp 3400.00 978.13 K 700.00 25.93 5 17 K
AFPW AlumiFuel Power Corporation 17000.00 141.09 K 1000.00 6.25 1 17 K
PTRC Petro River Oil Corp 3500.00 363 200.00 6.06 4 14 K
EGDFF Energold Drilling Corp 3.70 607 0.08 2.21 2.9 K 10.73 K
EPOR Epic Corp 8.50 4 K 1.75 25.93 260 2.21 K
ICOA ICOA Inc 9.00 602.51 K 1.50 20 165 1.49 K
JDNRF Jayden Resources Inc. 11.275 1.04 M 0.55 5.13 44 496.1
RMTD Remote Dynamics Inc 34.00 1.47 M 8.00 30.77 8 272
SEEK TheDirectory.com Inc 9.00 1.45 M 1.00 12.5 1 9
PJET Priority Aviation Inc 2400.00 98.01 K 800.00 50 0 0
COSG Cosmos Group Holdings Inc 1000000.00 1.53 M 246231.125 32.67 0 0
PURA Puration Inc 85999.9844 15.6 K 8600.00 11.11 0 0
FBCD FBC Holding Inc 160500.00 1.52 M 4500.00 2.88 0 0
WDBG Woodbrook Group Holdings Inc 43783.7852 42 540.543 1.25 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABM Athabasca Minerals Inc 222.00 21.00 10.45 166.56 K 36.98 M
GBU Gabriel Resources Ltd 23.20 1.20 5.45 1.12 M 26.05 M
EMR Emgold Mining Corporation 115.00 5.00 4.55 197.89 K 22.76 M
ICM Iconic Minerals Ltd 27.20 2.40 9.68 628.23 K 17.09 M
VLI Vision Lithium Inc 7.30 0.70 10.61 224.33 K 1.64 M
SOLR Solar Alliance Energy Inc 4.15 0.05 1.22 314.6 K 1.31 M
UCU Ucore Rare Metals Inc 5.50 0.20 3.77 127.4 K 700.7 K
FUSE Fuse Cobalt Inc 300.00 50.00 20 1.4 K 420.6 K
NBY Niobay Metals Inc 6.10 0.10 1.67 47.06 K 287.09 K
STS South Star Mining Corp 33.7501 9.0001 36.36 7.44 K 251.17 K
MAX Max Resource Corp 108.00 12.00 12.5 2.23 K 240.41 K
RCT Rochester Resources Ltd 22.40 0.40 1.82 10.2 K 228.48 K
ID Identillect Technologies Corp 24.00 9.00 60 6.88 K 165.02 K
IDL Imaging Dynamics Company Ltd 733.3333 4.1666 0.57 179 131.27 K
IFR International Frontier Resources Corporation 13.5429 1.3715 11.27 8.86 K 120.02 K
MANU Manhattan Uranium Discovery Corp. 225.00 20.00 9.76 496 111.6 K
GPM GPM Metals Inc 3.12 0.16 5.41 33.88 K 105.69 K
JSPX JasperX Technologies Inc. 1120.00 70.00 6.67 67 75.04 K
WML Wealth Minerals Ltd 13.84 0.64 4.85 5.15 K 71.28 K
LOD Lode Gold Resources Inc. 90.00 12.60 16.28 689 62.01 K
INTR Intrepid Metals Corp. 640.00 32.00 5.26 88 56.32 K
KNG Kingsmen Resources Ltd 12.96 0.32 2.53 4.12 K 53.38 K
EGM EnGold Mines Ltd 12.9853 0.092 0.71 4.09 K 53.11 K
ADYA Adya Inc 17.5933 1.16 7.06 2.65 K 46.62 K
TGX True North Gems Inc 1530.00 150.00 10.87 27 41.31 K
WMK Whitemud Resources Inc 10.45 0.20 1.95 3.9 K 40.75 K
DCOP District Copper Corp 20.00 1.00 5.26 1.97 K 39.4 K
QRO Quadro Resources Ltd. 4.83 0.42 9.52 8.14 K 39.33 K
AVCR Avricore Health Inc 8.00 0.80 11.11 4.22 K 33.8 K
NL Northern Lion Gold Corp 13.76 1.28 10.26 2.2 K 30.27 K
RUSH Carolina Rush Corporation 8.00 0.30 3.9 3.77 K 30.16 K
KORE KORE Mining Ltd 32.00 2.50 8.47 900 28.8 K
RYO Rio Silver Inc 10.25 0.25 2.5 2.6 K 26.65 K
BMM Black Mammoth Metals Corporation 19.20 0.80 4.35 1 K 19.2 K
ROAR Lion Rock Resources Inc. 49.00 6.00 13.95 378 18.52 K
ANDC Andina Copper Corporation 120.00 8.75 7.87 128 15.36 K
BTT Bitterroot Resources Ltd 3.50 0.10 2.94 4.35 K 15.22 K
MET Metalore Resources Limited 14.0833 0.633 4.71 1 K 14.08 K
JJ Jackpot Digital Inc 136.00 8.00 6.25 100 13.6 K
BSK Blue Sky Uranium Corp 67.00 1.00 1.52 200 13.4 K
RECO Reconnaissance Energy Africa Ltd 5.00 0.40 8.7 2.6 K 13 K
VMY-H Voice Mobility International Inc 5.00 0.25 5.26 2.2 K 11 K
IMR iMetal Resources Inc 500.00 25.00 5.26 21 10.5 K
ZIGY Stardust Metal Corp. 9.20 0.80 9.52 1.05 K 9.66 K
SKP StrikePoint Gold Inc 13.00 1.00 8.33 640 8.32 K
NIM Nicola Mining Inc 12.80 0.80 6.67 600 7.68 K
NVT Nortec Minerals Corp 6.60 0.60 10 983 6.49 K
CMIL Capella Minerals Limited 26.25 1.05 4.17 219 5.75 K
WEC Winchester Equity Corporation 19.00 1.00 5.56 265 5.04 K
CPAU CopAur Minerals Inc 320.00 20.00 6.67 13 4.16 K
AME Abacus Mining & Exploration Corporation 3.18 0.30 10.42 1.3 K 4.13 K
CTEK CLEANTEK Industries Inc 17.0588 7.0588 70.59 143 2.44 K
FCI First Canadian Graphite Inc. 1200.00 60.00 5.26 2 2.4 K
SEVA Seva Mining Corp. 22.40 2.80 14.29 89 1.99 K
SC-H Serrano Resources Ltd 4.90 0.70 16.67 363 1.78 K
KLE-H Kingsland Energy Corp 8.00 2.40 42.86 0 0
© 2026 - CastFwd Corp.